！決算発表予定日 2024/05/13
1417東証P貸借
業種 建設業
ミライト・ワン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,058.0 (23/09/19) | 1,677.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,987.5 (24/04/16) | 1,726.0 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,901.0 | 1,935.0 | 1,898.5 | 1,927.5 | +36.0 | +1.9 | 683,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,904.5 | 1,937.0 | 1,882.5 | 1,891.5 | +13.5 | +0.7 | 1,396,700 |
| 4/19 | 1,963.0 | 1,987.5 | 1,857.0 | 1,878.0 | -101.0 | -5.1 | 1,278,200 |
| 4/12 | 1,894.5 | 1,987.0 | 1,890.0 | 1,979.0 | +86.0 | +4.5 | 1,057,100 |
| 4/5 | 1,940.0 | 1,944.0 | 1,856.5 | 1,893.0 | -17.0 | -0.9 | 1,379,300 |
| 3/29 | 1,957.0 | 1,957.0 | 1,848.5 | 1,910.0 | -31.0 | -1.6 | 2,222,000 |
| 3/22 | 1,862.0 | 1,951.0 | 1,857.5 | 1,941.0 | +82.0 | +4.4 | 1,329,000 |
| 3/15 | 1,860.5 | 1,873.5 | 1,803.0 | 1,859.0 | -23.0 | -1.2 | 1,215,900 |
| 3/8 | 1,866.5 | 1,894.5 | 1,841.5 | 1,882.0 | +10.5 | +0.6 | 1,622,800 |
| 3/1 | 1,779.5 | 1,885.0 | 1,766.5 | 1,871.5 | +104.0 | +5.9 | 2,057,600 |
| 2/22 | 1,756.0 | 1,786.0 | 1,739.0 | 1,767.5 | +30.0 | +1.7 | 1,036,500 |
| 2/16 | 1,926.5 | 1,943.0 | 1,726.0 | 1,737.5 | -190.0 | -9.9 | 2,172,800 |
| 2/9 | 1,970.0 | 1,978.5 | 1,916.5 | 1,927.5 | -37.0 | -1.9 | 1,081,200 |
| 2/2 | 1,917.0 | 1,972.5 | 1,917.0 | 1,964.5 | +53.0 | +2.8 | 853,400 |
| 1/26 | 1,920.0 | 1,949.0 | 1,905.0 | 1,911.5 | +5.0 | +0.3 | 919,900 |
| 1/19 | 1,919.0 | 1,965.0 | 1,897.0 | 1,906.5 | -8.0 | -0.4 | 1,047,600 |
| 1/12 | 1,905.0 | 1,949.5 | 1,892.0 | 1,914.5 | +16.5 | +0.9 | 961,600 |
| 1/5 | 1,880.5 | 1,909.5 | 1,873.5 | 1,898.0 | +39.0 | +2.1 | 519,600 |
| 12/29 | 1,878.0 | 1,878.0 | 1,836.5 | 1,859.0 | +5.5 | +0.3 | 744,800 |
| 12/22 | 1,793.0 | 1,859.0 | 1,777.0 | 1,853.5 | +40.5 | +2.2 | 1,180,700 |
| 12/15 | 1,829.0 | 1,862.5 | 1,811.5 | 1,813.0 | -8.5 | -0.5 | 993,500 |
| 12/8 | 1,853.5 | 1,880.0 | 1,814.0 | 1,821.5 | -37.5 | -2.0 | 1,041,300 |
| 12/1 | 1,874.5 | 1,879.5 | 1,838.5 | 1,859.0 | -4.5 | -0.2 | 866,000 |
| 11/24 | 1,880.0 | 1,886.0 | 1,823.5 | 1,863.5 | -3.5 | -0.2 | 739,600 |
| 11/17 | 1,832.0 | 1,870.5 | 1,785.0 | 1,867.0 | -125.0 | -6.3 | 2,538,800 |
| 11/10 | 1,990.5 | 1,998.0 | 1,896.0 | 1,992.0 | +26.0 | +1.3 | 1,541,500 |
| 11/2 | 1,957.5 | 2,025.5 | 1,940.5 | 1,966.0 | -14.0 | -0.7 | 846,600 |
| 10/27 | 1,931.5 | 1,980.0 | 1,905.0 | 1,980.0 | +43.0 | +2.2 | 897,200 |
| 10/20 | 1,925.0 | 1,950.5 | 1,915.5 | 1,937.0 | +8.5 | +0.4 | 545,600 |
| 10/13 | 1,960.5 | 1,986.0 | 1,920.5 | 1,928.5 | +8.0 | +0.4 | 656,200 |
| 10/6 | 1,966.0 | 1,997.5 | 1,861.0 | 1,920.5 | -46.0 | -2.3 | 950,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて